時価総額

2019/04/15~2019/09/11

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
09/112,0032,0442,0032,040+1.95%5,300130億4118万+4.08%11.440.89
09/102,0002,0292,0002,001-0.1%6,200127億9186万+2.41%11.220.88
09/092,0002,0301,9822,003+0.1%6,700128億465万+2.72%11.230.88
09/061,9862,0031,9802,001+0.3%4,300127億9186万+2.62%11.220.88
09/051,9922,0081,9801,995+0.86%7,100127億5350万+2.05%11.190.87
09/041,9641,9781,9251,978-0.6%3,400126億4483万+0.92%11.090.87
09/031,9912,0271,9761,990-1.29%3,200127億2154万+1.27%11.160.87
09/021,9452,0171,9302,016+5.49%10,200128億8775万+2.39%11.30.88
08/301,8891,9201,8891,911+0.1%3,600122億1651万-3.14%10.720.84
08/291,8911,9101,8801,909+0.69%3,800122億373万-3.59%10.70.84
08/281,8801,9101,8511,896+1.12%8,200121億2062万-4.53%10.630.83
08/271,8811,8851,8691,875+0.05%8,000119億8638万-5.92%10.510.82
08/261,8991,9001,8581,874-1.99%6,900119億7998万-6.21%10.510.82
08/231,9311,9311,8901,912-0.88%7,400122億2291万-4.4%10.720.84
08/221,9621,9621,9291,929-2.18%4,700123億3158万-3.41%10.820.84
08/211,9591,9721,9401,972+1.02%4,800126億647万-1.15%11.060.86
08/201,9411,9521,9221,9520%3,600124億7862万-2.01%10.950.85
08/191,9882,0221,9521,952-0.36%8,600124億7862万-1.91%10.950.85
08/161,9301,9591,9101,959+1.5%5,600125億2336万-1.61%10.980.86
08/151,9081,9301,8841,930-4.46%17,900123億3798万-3.16%10.820.84
08/141,9562,0531,9562,020+1.92%12,400129億1332万+1.2%11.330.88
08/131,9512,1001,8531,982-0.75%31,700126億7040万-0.75%11.110.87
08/091,9782,0141,9761,997+1.17%4,700127億6629万-0.2%11.20.87
08/081,9662,0191,9321,974+2.17%5,200126億1926万-1.5%11.070.86
08/071,9031,9931,9001,932+2.44%11,000123億5076万-3.74%10.830.85
08/061,8001,9091,8001,886-1.62%15,200120億5670万-6.45%10.580.83
08/052,0032,0081,8901,917-4.29%15,500122億5487万-5.43%10.750.84
08/022,0562,0812,0012,003-5.25%16,600128億465万-1.43%11.230.88
08/012,0862,1142,0622,114-0.09%8,300135億1424万+3.93%11.850.93
07/312,1112,1262,0942,116+0.24%4,800135億2702万+4.29%11.860.93
07/302,0742,1172,0602,111+1.39%8,700134億9506万+4.35%11.840.92
07/292,1192,1192,0782,082-1.84%8,100133億967万+3.17%11.670.91
07/262,0702,1232,0652,121+1.53%13,300135億5899万+5.37%11.890.93
07/252,0572,0912,0502,089+1.56%10,700133億5442万+4.14%11.710.91
07/242,0622,0692,0222,057-0.39%6,600131億4985万+2.9%11.530.9
07/232,0432,0812,0372,065+2.79%12,800132億99万+3.77%11.580.9
07/221,9202,0191,9202,009+5.07%14,400128億4300万+1.41%11.260.88
07/191,8861,9201,8551,912+3.58%7,400122億2291万-3.14%10.720.84
07/181,8941,8941,8411,846-2.07%9,000118億99万-6.34%10.350.81
07/171,9001,9051,8801,8850%7,400120億5030万-4.51%10.570.83
07/161,9191,9321,8751,885-1.72%8,900120億5030万-4.61%10.570.83
07/122,0002,0011,9181,918-2.54%14,500122億6126万-3.13%10.750.84
07/112,0002,0171,9661,968-1.65%18,100125億8090万-0.4%11.030.86
07/101,9902,0201,9862,001-0.45%3,600127億9186万+1.88%11.220.88
07/092,0542,0541,9762,010-2.05%17,200128億4939万+3.02%11.270.88
07/082,1002,1002,0512,052-0.53%3,700131億1789万+6.05%11.510.9
07/052,0802,1232,0532,063-0.77%6,500131億8821万+7.67%11.570.9
07/042,1022,1022,0382,079+1.27%13,100132億9049万+9.48%11.660.91
07/032,1692,1692,0302,053-5.26%22,100131億2428万+8.97%11.510.9
07/022,1672,1692,1372,167+1.26%8,500138億5305万+15.94%12.150.95
07/012,1332,1402,0852,140+3.93%23,100136億8045万+15.61%120.94
06/282,1072,1152,0552,059-0.05%17,300131億6264万+12.33%11.550.9
06/272,0072,0902,0052,060+4.04%23,300131億6903万+13.25%11.550.9
06/261,9691,9971,9691,980+0.51%6,100126億5761万+9.7%11.10.87
06/251,9971,9981,9661,970-0.76%10,900125億9368万+9.63%11.050.86
06/241,9801,9951,9381,985+2.32%5,400126億8958万+10.96%11.130.87
06/211,9742,0201,9401,940-1.47%17,800124億190万+8.81%10.880.85
06/201,9321,9741,8881,969+3.2%15,700125億8729万+10.56%11.040.86
06/191,8791,9431,8771,908+4.09%25,900121億9734万+7.13%10.70.84
06/181,8721,8841,8031,833-0.27%10,600117億1788万+2.57%10.280.8
06/171,8401,8681,7781,838+0.99%12,800117億4984万+2.34%10.310.8
06/141,8561,9031,8201,820-1.94%17,600116億3477万+1.11%10.210.8
06/131,9001,9001,8441,856-2.32%11,000118億6491万+2.77%10.410.81
06/121,9351,9411,8931,900-2.96%13,800121億4619万+4.91%10.650.83
06/111,9801,9801,9101,958-0.51%15,900125億1697万+7.7%10.980.86
06/101,9502,0001,8861,968+7.72%48,000125億8090万+7.66%11.030.86
06/071,7011,8601,6741,827+9.99%33,200116億7952万-0.76%10.240.8
06/061,7171,7171,6581,661-0.95%7,500106億1833万-10.79%9.310.73
06/051,6541,6851,6541,677+3.26%5,400107億2061万-11.03%9.40.73
06/041,5681,6241,5631,624+3.57%8,100103億8180万-14.8%9.110.71
06/031,5901,6381,5661,568-4.16%18,400100億2381万-18.84%8.790.69
05/311,6921,6921,6261,636-3.37%11,500104億5851万-16.49%9.170.72
05/301,6851,6961,6761,693+0.47%5,700108億2290万-14.62%9.490.74
05/291,6991,7231,6561,685-2.71%7,800107億7176万-15.75%9.450.74
05/281,6841,7321,6841,732+3.34%5,600110億7221万-14.09%9.710.76
05/271,7021,7041,6651,676-1.82%9,900107億1422万-17.48%9.40.73
05/241,6801,7431,6671,707-0.7%15,900109億1240万-16.53%9.570.75
05/231,7801,7801,7071,719-3.43%9,100109億8911万-16.63%9.640.75
05/221,7941,7941,7541,780+1.42%17,000113億7907万-14.34%9.980.78
05/211,8351,8351,7201,755-4.36%32,000112億1925万-16.27%9.840.77
05/201,8911,8911,8261,835-3.47%16,000117億3067万-13.07%10.290.8
05/171,9901,9901,8941,901-2.96%14,600121億5259万-10.33%10.660.83
05/162,0392,0451,9561,959-4.72%16,100125億2336万-7.72%10.980.86
05/152,1142,1142,0092,056-0.39%23,400131億4346万-3.06%11.530.9
05/141,8152,0791,8012,064+6.67%47,500131億9460万-2.32%11.570.9
05/132,0202,0201,9201,935-2.27%12,600123億6994万-8.08%10.850.85
05/101,9802,0421,9531,9800%18,400126億5761万-5.8%11.10.87
05/092,0782,1181,9601,980-4.58%25,700126億5761万-5.62%11.10.87
05/082,1722,1722,0502,075-6.36%30,100132億6492万-0.95%11.630.91
05/072,2502,3012,2152,216-3.15%20,500141億6630万+6.08%12.430.97
04/262,3372,3692,2702,288-2.1%24,100146億2657万+10.11%12.831
04/252,2692,3662,2672,337+3.87%46,400149億3982万+13.12%13.11.02
04/242,2302,2802,2162,250+1.81%25,300143億8365万+9.7%12.620.98
04/232,2012,2512,1692,210-1.82%16,400141億2794万+8.76%12.390.97
04/222,2752,2872,2002,251-0.22%19,300143億9004万+11.88%12.620.99
04/192,2502,2742,2052,256+1.44%24,000144億2201万+13.42%12.650.99
04/182,1502,2452,1502,224+4.36%38,100142億1744万+13.18%12.470.97
04/172,0542,1392,0542,131+2.8%11,800136億2292万+9.62%11.950.93
04/162,1712,1712,0692,073-1.75%12,300132億5214万+7.69%11.620.91
04/152,1352,1732,1002,110+3.53%26,400134億8867万+10.76%11.830.92